Velesto Energy Berhad (KLSE:VELESTO)
Malaysia
· Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Dec 5, 2025
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 67,756,500 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 31,068,300 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 23,867,000 |
| Dec 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 40,069,400 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,087,800 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,760,400 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,263,100 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 12,890,100 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 67,542,800 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 23,034,900 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 16,362,900 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,564,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 920,100 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 13,674,100 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,766,000 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,378,600 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,002,200 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,148,200 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,015,600 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,727,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,731,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 23,427,000 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 14,777,600 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 5,584,400 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 19,063,800 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 17,696,300 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,144,400 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,729,100 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 10,185,700 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,843,700 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,039,300 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,002,700 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 20,474,700 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 28,922,100 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 35,117,700 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 40,296,100 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 3.92% | 116,891,800 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 21,734,300 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 30,472,300 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 20,032,400 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 21,395,900 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 20,718,900 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 44,026,100 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 36,672,000 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 33,536,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 20,751,200 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 13,145,400 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 21,242,700 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 40,597,800 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -2.00% | 34,331,400 |